Nexgel Inc (NXGL) Historical Stock Data

2.37 ↑0.08 (3.28%)

As of May 17, 2024, 9:45am EST.

Historical Data

In the past 30 trading days, NXGL is up 0.00% a day on average. There have been 17 days where Nexgel Inc closed green and 13 days where NXGL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	2.25	2.37	↑$0.12 (5.11%)	2.21	2.44	34.24K
2024-05-16	2.34	2.29	↓$0.05 (-2.14%)	2.20	2.34	49.93K
2024-05-15	2.21	2.23	↑$0.02 (0.86%)	2.21	2.29	20.10K
2024-05-14	2.35	2.20	↓$0.15 (-6.38%)	2.20	2.35	18K
2024-05-13	2.29	2.25	↓$0.04 (-1.97%)	2.20	2.29	12.56K
2024-05-10	2.32	2.20	↓$0.12 (-5.30%)	2.20	2.32	8.71K
2024-05-09	2.20	2.23	↑$0.03 (1.27%)	2.20	2.26	7.10K
2024-05-08	2.20	2.21	↑$0.01 (0.45%)	2.20	2.21	4.57K
2024-05-07	2.25	2.21	↓$0.04 (-1.78%)	2.20	2.36	9.31K
2024-05-06	2.13	2.20	↑$0.07 (3.29%)	2.13	2.22	36.74K
2024-05-03	2.21	2.22	↑$0.01 (0.45%)	2.15	2.24	2.80K
2024-05-02	2.13	2.23	↑$0.10 (4.90%)	2.12	2.26	11.11K
2024-05-01	2.20	2.20	↑$0.00 (0.00%)	2.20	2.20	1.17K
2024-04-30	2.23	2.12	↓$0.11 (-4.93%)	2.10	2.26	7.03K
2024-04-29	2.15	2.10	↓$0.05 (-2.33%)	2.10	2.16	5.47K
2024-04-26	2.26	2.21	↓$0.05 (-2.21%)	2.20	2.28	7.49K
2024-04-25	2.22	2.29	↑$0.06 (2.92%)	2.22	2.34	6.57K
2024-04-24	2.30	2.21	↓$0.09 (-3.91%)	2.21	2.36	5.59K
2024-04-23	2.17	2.20	↑$0.03 (1.38%)	2.17	2.35	1.44K
2024-04-22	2.18	2.18	↑$0.00 (0.00%)	2.15	2.18	10.19K
2024-04-19	2.14	2.17	↑$0.03 (1.40%)	2.14	2.27	1.21K
2024-04-18	2.21	2.21	↑$0.00 (0.00%)	2.21	2.21	1.05K
2024-04-17	2.21	2.26	↑$0.04 (2.04%)	2.21	2.26	1.42K
2024-04-16	2.22	2.16	↓$0.06 (-2.70%)	1.98	2.22	32.64K
2024-04-15	2.19	2.18	↓$0.01 (-0.54%)	2.18	2.19	1.44K
2024-04-12	2.15	2.18	↑$0.03 (1.39%)	2.15	2.18	7.73K
2024-04-11	2.25	2.21	↓$0.04 (-1.56%)	2.12	2.25	18.27K
2024-04-10	2.16	2.14	↓$0.02 (-0.93%)	2.12	2.19	4.86K
2024-04-09	2.12	2.20	↑$0.08 (3.77%)	2.12	2.36	15.19K
2024-04-08	2.06	2.22	↑$0.16 (7.52%)	2.06	2.27	7.96K